Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.52 | 50.76 | 49.52 | 50.40 | 50.40 | - |
27 Mar 2024 | 46.76 | 49.21 | 46.72 | 49.21 | 49.21 | - |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 48.36 | 48.37 | 47.14 | 47.14 | 46.89 | - |
25 Mar 2024 | 48.77 | 49.76 | 48.77 | 48.90 | 48.64 | - |
22 Mar 2024 | 50.38 | 50.38 | 48.77 | 48.77 | 48.51 | - |
21 Mar 2024 | 48.18 | 50.32 | 48.18 | 50.10 | 49.83 | - |
20 Mar 2024 | 47.36 | 47.62 | 47.12 | 47.62 | 47.37 | - |
19 Mar 2024 | 46.89 | 47.17 | 46.31 | 47.17 | 46.92 | 24 |
18 Mar 2024 | 46.22 | 46.84 | 46.16 | 46.29 | 46.04 | - |
15 Mar 2024 | 45.25 | 46.18 | 45.25 | 45.95 | 45.71 | - |
14 Mar 2024 | 46.67 | 46.72 | 44.55 | 44.55 | 44.31 | - |
13 Mar 2024 | 46.82 | 47.28 | 46.82 | 47.00 | 46.75 | - |
12 Mar 2024 | 45.99 | 46.91 | 45.99 | 46.23 | 45.98 | - |
11 Mar 2024 | 46.89 | 46.89 | 46.04 | 46.04 | 45.80 | - |
08 Mar 2024 | 45.88 | 47.34 | 45.88 | 46.92 | 46.67 | - |
07 Mar 2024 | 45.93 | 47.22 | 45.91 | 45.98 | 45.74 | - |
06 Mar 2024 | 45.31 | 46.02 | 45.31 | 46.02 | 45.78 | - |
05 Mar 2024 | 44.05 | 45.42 | 44.05 | 45.42 | 45.18 | - |
04 Mar 2024 | 44.79 | 44.79 | 44.26 | 44.26 | 44.03 | - |
01 Mar 2024 | 44.57 | 44.57 | 44.15 | 44.51 | 44.27 | - |
29 Feb 2024 | 42.10 | 45.18 | 42.04 | 45.18 | 44.94 | - |
28 Feb 2024 | 42.80 | 43.12 | 42.80 | 43.12 | 42.89 | - |
28 Feb 2024 | 0.25 Dividend | |||||
27 Feb 2024 | 42.86 | 43.37 | 42.86 | 43.35 | 42.87 | - |
26 Feb 2024 | 42.66 | 43.18 | 42.42 | 42.42 | 41.95 | - |
23 Feb 2024 | 42.91 | 42.91 | 42.56 | 42.82 | 42.35 | - |
22 Feb 2024 | 42.52 | 43.40 | 42.52 | 43.39 | 42.91 | - |
21 Feb 2024 | 42.32 | 42.70 | 42.02 | 42.70 | 42.23 | - |
20 Feb 2024 | 42.93 | 42.93 | 42.31 | 42.31 | 41.84 | - |
19 Feb 2024 | 43.21 | 43.21 | 43.08 | 43.08 | 42.60 | - |
16 Feb 2024 | 42.16 | 42.74 | 41.38 | 42.74 | 42.27 | 14 |
15 Feb 2024 | 40.02 | 41.63 | 40.02 | 41.63 | 41.17 | - |
14 Feb 2024 | 40.03 | 40.53 | 40.03 | 40.37 | 39.92 | - |
13 Feb 2024 | 41.91 | 41.91 | 39.76 | 40.58 | 40.13 | - |
12 Feb 2024 | 40.93 | 42.64 | 40.87 | 42.26 | 41.79 | - |
09 Feb 2024 | 41.18 | 41.45 | 41.18 | 41.45 | 40.99 | - |
08 Feb 2024 | 39.79 | 40.89 | 39.46 | 40.89 | 40.44 | - |
07 Feb 2024 | 39.43 | 39.45 | 39.33 | 39.33 | 38.90 | - |
06 Feb 2024 | 40.31 | 40.53 | 39.22 | 39.22 | 38.79 | - |
05 Feb 2024 | 41.73 | 41.73 | 40.06 | 40.06 | 39.62 | - |
02 Feb 2024 | 42.13 | 42.13 | 41.32 | 41.42 | 40.96 | - |
01 Feb 2024 | 41.33 | 41.40 | 40.03 | 40.83 | 40.38 | - |
31 Jan 2024 | 43.16 | 43.20 | 41.71 | 42.60 | 42.13 | - |
30 Jan 2024 | 43.68 | 43.68 | 42.97 | 42.97 | 42.50 | - |
30 Jan 2024 | 0.25 Dividend | |||||
29 Jan 2024 | 43.38 | 44.11 | 43.20 | 43.93 | 43.20 | - |
26 Jan 2024 | 42.88 | 43.51 | 42.88 | 43.51 | 42.78 | - |
25 Jan 2024 | 41.98 | 43.05 | 41.98 | 43.05 | 42.33 | - |
24 Jan 2024 | 41.78 | 42.22 | 41.69 | 41.69 | 41.00 | - |
23 Jan 2024 | 42.37 | 43.53 | 41.77 | 41.77 | 41.07 | - |
22 Jan 2024 | 41.03 | 42.44 | 41.03 | 41.86 | 41.16 | - |
19 Jan 2024 | 38.67 | 40.48 | 38.67 | 40.48 | 39.81 | - |
18 Jan 2024 | 39.13 | 39.46 | 38.37 | 38.37 | 37.73 | - |
17 Jan 2024 | 40.58 | 40.58 | 38.66 | 38.66 | 38.02 | 65 |
16 Jan 2024 | 41.13 | 41.13 | 40.26 | 40.92 | 40.24 | - |
15 Jan 2024 | 41.08 | 41.14 | 41.02 | 41.02 | 40.34 | - |
12 Jan 2024 | 40.60 | 41.85 | 40.60 | 41.10 | 40.41 | - |
11 Jan 2024 | 41.82 | 41.82 | 40.56 | 40.56 | 39.88 | - |
10 Jan 2024 | 41.26 | 42.31 | 41.26 | 42.31 | 41.60 | - |
09 Jan 2024 | 41.35 | 41.57 | 40.99 | 41.57 | 40.88 | - |
08 Jan 2024 | 40.03 | 41.43 | 40.00 | 41.43 | 40.74 | - |
05 Jan 2024 | 40.31 | 40.75 | 40.29 | 40.75 | 40.07 | - |
04 Jan 2024 | 40.02 | 40.48 | 40.02 | 40.37 | 39.70 | - |
03 Jan 2024 | 41.55 | 41.55 | 40.22 | 40.34 | 39.67 | - |
02 Jan 2024 | 40.66 | 41.88 | 40.66 | 41.88 | 41.18 | - |
29 Dec 2023 | 42.08 | 42.08 | 41.36 | 41.42 | 40.73 | - |
28 Dec 2023 | 41.49 | 42.27 | 41.46 | 41.94 | 41.24 | - |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 42.96 | 42.96 | 41.81 | 41.81 | 40.87 | - |
22 Dec 2023 | 41.80 | 42.52 | 41.39 | 41.39 | 40.46 | - |
21 Dec 2023 | 41.81 | 42.48 | 41.81 | 41.85 | 40.91 | - |
20 Dec 2023 | 41.48 | 43.18 | 41.46 | 43.18 | 42.21 | - |
19 Dec 2023 | 41.56 | 42.27 | 41.56 | 41.92 | 40.97 | - |
18 Dec 2023 | 42.69 | 42.69 | 42.04 | 42.04 | 41.09 | - |
15 Dec 2023 | 43.54 | 43.56 | 42.43 | 42.71 | 41.75 | 65 |
14 Dec 2023 | 41.19 | 44.38 | 40.39 | 43.61 | 42.63 | - |
13 Dec 2023 | 37.74 | 37.80 | 37.32 | 37.32 | 36.48 | - |
12 Dec 2023 | 38.87 | 38.88 | 37.98 | 37.98 | 37.12 | - |
11 Dec 2023 | 39.17 | 39.21 | 38.94 | 39.21 | 38.33 | - |
08 Dec 2023 | 39.20 | 39.20 | 38.98 | 38.98 | 38.10 | - |
07 Dec 2023 | 37.96 | 38.57 | 37.89 | 38.57 | 37.70 | - |
06 Dec 2023 | 37.23 | 39.47 | 37.21 | 38.39 | 37.52 | - |
05 Dec 2023 | 38.60 | 38.68 | 36.90 | 36.90 | 36.07 | - |
04 Dec 2023 | 36.66 | 38.55 | 36.66 | 38.38 | 37.51 | - |
01 Dec 2023 | 33.31 | 36.45 | 33.31 | 36.45 | 35.63 | - |
30 Nov 2023 | 33.75 | 34.43 | 33.74 | 33.74 | 32.98 | - |
29 Nov 2023 | 32.70 | 35.40 | 32.70 | 35.40 | 34.60 | - |
29 Nov 2023 | 0.2708 Dividend | |||||
28 Nov 2023 | 31.21 | 32.18 | 31.17 | 32.18 | 31.19 | - |
27 Nov 2023 | 30.60 | 31.17 | 30.31 | 31.17 | 30.21 | - |
24 Nov 2023 | 30.69 | 30.81 | 30.69 | 30.81 | 29.86 | - |
23 Nov 2023 | 30.69 | 30.75 | 30.55 | 30.55 | 29.61 | - |
22 Nov 2023 | 30.27 | 30.86 | 30.27 | 30.63 | 29.69 | - |
21 Nov 2023 | 31.35 | 31.35 | 30.23 | 30.38 | 29.45 | - |
20 Nov 2023 | 31.05 | 31.35 | 31.03 | 31.03 | 30.08 | - |
17 Nov 2023 | 30.83 | 30.92 | 30.83 | 30.90 | 29.95 | - |
16 Nov 2023 | 32.28 | 32.28 | 31.14 | 31.14 | 30.18 | - |
15 Nov 2023 | 31.78 | 32.92 | 31.76 | 32.35 | 31.35 | - |
14 Nov 2023 | 27.56 | 31.10 | 27.54 | 31.03 | 30.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |